股票概览
8.92
-0.89%
-0.08
9
开盘价
9.06
最高价
8.82
最低价
327,093
成交量
数据更新至: 2024-10-31
技术指标
8.79
MA5 (5日均线)
8.92
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 9 | 9.06 | 8.82 | 8.92 | -0.89% | 327,093 | 292,152,432 |
| 2024-10-30 | 8.6 | 9.24 | 8.57 | 9 | +4.29% | 376,226 | 336,817,490 |
| 2024-10-29 | 8.85 | 9.24 | 8.6 | 8.63 | -1.48% | 362,682 | 322,104,043 |
| 2024-10-28 | 8.66 | 8.77 | 8.51 | 8.76 | +1.51% | 228,564 | 197,275,592 |
| 2024-10-25 | 8.69 | 8.74 | 8.45 | 8.63 | -0.35% | 255,721 | 220,121,267 |
| 2024-10-24 | 8.88 | 8.89 | 8.6 | 8.66 | -3.24% | 158,419 | 137,635,027 |
| 2024-10-23 | 9.12 | 9.16 | 8.86 | 8.95 | -2.08% | 185,895 | 166,714,392 |
| 2024-10-22 | 9.05 | 9.3 | 8.97 | 9.14 | +0.88% | 170,260 | 155,678,873 |
| 2024-10-21 | 9.43 | 9.5 | 8.95 | 9.06 | -3.82% | 250,686 | 228,111,667 |
| 2024-10-18 | 9.06 | 9.73 | 9.05 | 9.42 | +4.2% | 205,009 | 194,063,241 |
| 2024-10-17 | 8.88 | 9.19 | 8.88 | 9.04 | +2.15% | 114,298 | 103,441,985 |
| 2024-10-16 | 8.88 | 9.09 | 8.78 | 8.85 | -2.43% | 97,508 | 87,069,220 |
| 2024-10-15 | 9.46 | 9.5 | 8.98 | 9.07 | -4.12% | 135,782 | 124,912,042 |
| 2024-10-14 | 9.29 | 9.62 | 9.25 | 9.46 | +2.6% | 152,438 | 144,225,857 |
| 2024-10-11 | 9.78 | 9.79 | 9.05 | 9.22 | -5.63% | 117,796 | 110,490,191 |
| 2024-10-10 | 9.61 | 10.15 | 9.61 | 9.77 | +0.31% | 191,164 | 189,645,124 |
| 2024-10-09 | 10.24 | 10.24 | 9.52 | 9.74 | -7.94% | 258,331 | 255,262,717 |
| 2024-10-08 | 10.58 | 10.58 | 9.38 | 10.58 | +9.98% | 379,969 | 386,352,936 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：